Temple Bar Inv Trust (TMPL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Temple Bar Inv Trust

Date Open High Low Close* Volume
21/03/2002 128.60p 128.60p 128.60p 128.60p 255660
20/03/2002 128.90p 128.90p 128.90p 128.90p 397935
19/03/2002 128.60p 128.60p 128.60p 128.60p 290950
18/03/2002 127.80p 127.80p 127.80p 127.80p 328535
15/03/2002 128.30p 128.30p 128.30p 128.30p 279780
14/03/2002 128.30p 128.30p 128.30p 128.30p 339810
13/03/2002 128.00p 128.00p 128.00p 128.00p 845220
12/03/2002 131.10p 131.10p 131.10p 131.10p 197900
11/03/2002 131.20p 131.20p 131.20p 131.20p 167425
08/03/2002 130.80p 130.80p 130.80p 130.80p 378350
07/03/2002 129.60p 129.60p 129.60p 129.60p 202330
06/03/2002 129.00p 129.00p 129.00p 129.00p 246435
05/03/2002 128.40p 128.40p 128.40p 128.40p 370045
04/03/2002 127.70p 127.70p 127.70p 127.70p 356030
01/03/2002 126.50p 126.50p 126.50p 126.50p 358775
28/02/2002 126.30p 126.30p 126.30p 126.30p 211465
27/02/2002 126.50p 126.50p 126.50p 126.50p 182935
26/02/2002 125.70p 125.70p 125.70p 125.70p 364100
25/02/2002 124.80p 124.80p 124.80p 124.80p 219395
22/02/2002 123.80p 123.80p 123.80p 123.80p 137630
21/02/2002 124.30p 124.30p 124.30p 124.30p 189530
20/02/2002 123.40p 123.40p 123.40p 123.40p 132080
19/02/2002 123.70p 123.70p 123.70p 123.70p 208810
18/02/2002 125.40p 125.40p 125.40p 125.40p 168905
15/02/2002 125.40p 125.40p 125.40p 125.40p 228535
14/02/2002 125.50p 125.50p 125.50p 125.50p 365725
13/02/2002 124.60p 124.60p 124.60p 124.60p 356615
12/02/2002 123.70p 123.70p 123.70p 123.70p 155875
11/02/2002 123.20p 123.20p 123.20p 123.20p 155720
08/02/2002 122.50p 122.50p 122.50p 122.50p 167205
07/02/2002 122.30p 122.30p 122.30p 122.30p 210555
06/02/2002 122.30p 122.30p 122.30p 122.30p 77990
05/02/2002 121.90p 121.90p 121.90p 121.90p 346790
04/02/2002 122.70p 122.70p 122.70p 122.70p 181145
01/02/2002 123.10p 123.10p 123.10p 123.10p 1113165
31/01/2002 122.80p 122.80p 122.80p 122.80p 254200
30/01/2002 122.20p 122.20p 122.20p 122.20p 285810
29/01/2002 123.20p 123.20p 123.20p 123.20p 277750
28/01/2002 124.50p 124.50p 124.50p 124.50p 336530
25/01/2002 124.40p 124.40p 124.40p 124.40p 211830
24/01/2002 124.40p 124.40p 124.40p 124.40p 173370
23/01/2002 124.40p 124.40p 124.40p 124.40p 151480
22/01/2002 124.20p 124.20p 124.20p 124.20p 294525
21/01/2002 123.20p 123.20p 123.20p 123.20p 148165
18/01/2002 122.60p 122.60p 122.60p 122.60p 104840
17/01/2002 122.70p 122.70p 122.70p 122.70p 142495
16/01/2002 122.30p 122.30p 122.30p 122.30p 279565
15/01/2002 122.70p 122.70p 122.70p 122.70p 166715
14/01/2002 122.70p 122.70p 122.70p 122.70p 133640
11/01/2002 123.30p 123.30p 123.30p 123.30p 83100
10/01/2002 123.20p 123.20p 123.20p 123.20p 148375
09/01/2002 123.50p 123.50p 123.50p 123.50p 193115
08/01/2002 124.10p 124.10p 124.10p 124.10p 162035
07/01/2002 124.30p 124.30p 124.30p 124.30p 255585
04/01/2002 124.40p 124.40p 124.40p 124.40p 266775
03/01/2002 122.80p 122.80p 122.80p 122.80p 87715
02/01/2002 122.00p 122.00p 122.00p 122.00p 142330
01/01/2002 121.80p 121.80p 121.80p 121.80p 0
31/12/2001 121.80p 121.80p 121.80p 121.80p 41675
28/12/2001 121.60p 121.60p 121.60p 121.60p 27830
27/12/2001 121.30p 121.30p 121.30p 121.30p 176055
26/12/2001 121.00p 121.00p 121.00p 121.00p 0
25/12/2001 121.00p 121.00p 121.00p 121.00p 0
24/12/2001 121.00p 121.00p 121.00p 121.00p 75470
21/12/2001 121.00p 121.00p 121.00p 121.00p 152015
20/12/2001 121.10p 121.10p 121.10p 121.10p 183175
19/12/2001 121.10p 121.10p 121.10p 121.10p 191390
18/12/2001 121.10p 121.10p 121.10p 121.10p 152130
17/12/2001 121.10p 121.10p 121.10p 121.10p 255655
14/12/2001 121.20p 121.20p 121.20p 121.20p 58350
13/12/2001 121.50p 121.50p 121.50p 121.50p 188860
12/12/2001 123.00p 123.00p 123.00p 123.00p 183940
11/12/2001 123.50p 123.50p 123.50p 123.50p 211090
10/12/2001 123.50p 123.50p 123.50p 123.50p 128010
07/12/2001 123.60p 123.60p 123.60p 123.60p 292800
06/12/2001 124.10p 124.10p 124.10p 124.10p 185190
05/12/2001 123.50p 123.50p 123.50p 123.50p 181005
04/12/2001 122.40p 122.40p 122.40p 122.40p 211885
03/12/2001 122.30p 122.30p 122.30p 122.30p 122235
30/11/2001 123.20p 123.20p 123.20p 123.20p 212590
29/11/2001 123.50p 123.50p 123.50p 123.50p 77345
28/11/2001 124.80p 124.80p 124.80p 124.80p 619020
27/11/2001 125.50p 125.50p 125.50p 125.50p 205560
26/11/2001 126.70p 126.70p 126.70p 126.70p 179900
23/11/2001 125.60p 125.60p 125.60p 125.60p 261865
22/11/2001 126.20p 126.20p 126.20p 126.20p 185840
21/11/2001 125.60p 125.60p 125.60p 125.60p 347480
20/11/2001 125.70p 125.70p 125.70p 125.70p 278615
19/11/2001 127.50p 127.50p 127.50p 127.50p 386600
16/11/2001 126.50p 126.50p 126.50p 126.50p 181460
15/11/2001 125.90p 125.90p 125.90p 125.90p 206735
14/11/2001 125.30p 125.30p 125.30p 125.30p 212495
13/11/2001 124.80p 124.80p 124.80p 124.80p 272750
12/11/2001 121.70p 121.70p 121.70p 121.70p 184710
09/11/2001 122.80p 122.80p 122.80p 122.80p 287920
08/11/2001 123.20p 123.20p 123.20p 123.20p 325925
07/11/2001 123.40p 123.40p 123.40p 123.40p 118395
06/11/2001 121.70p 121.70p 121.70p 121.70p 361995
05/11/2001 121.00p 121.00p 121.00p 121.00p 176315
02/11/2001 120.10p 120.10p 120.10p 120.10p 138055
01/11/2001 118.90p 118.90p 118.90p 118.90p 497150
31/10/2001 118.60p 118.60p 118.60p 118.60p 283730
30/10/2001 118.60p 118.60p 118.60p 118.60p 186450
29/10/2001 121.10p 121.10p 121.10p 121.10p 483630
26/10/2001 120.80p 120.80p 120.80p 120.80p 129165
25/10/2001 118.70p 118.70p 118.70p 118.70p 155535
24/10/2001 118.60p 118.60p 118.60p 118.60p 288640
23/10/2001 118.40p 118.40p 118.40p 118.40p 194355
22/10/2001 117.40p 117.40p 117.40p 117.40p 299165
19/10/2001 116.00p 116.00p 116.00p 116.00p 249240
18/10/2001 118.30p 118.30p 118.30p 118.30p 213505
17/10/2001 118.60p 118.60p 118.60p 118.60p 136850
16/10/2001 117.50p 117.50p 117.50p 117.50p 184825
15/10/2001 117.50p 117.50p 117.50p 117.50p 160430
12/10/2001 118.60p 118.60p 118.60p 118.60p 324165
11/10/2001 119.20p 119.20p 119.20p 119.20p 194025
10/10/2001 117.40p 117.40p 117.40p 117.40p 444055
09/10/2001 116.10p 116.10p 116.10p 116.10p 204950
08/10/2001 113.70p 113.70p 113.70p 113.70p 81520
05/10/2001 114.90p 114.90p 114.90p 114.90p 330285
04/10/2001 114.40p 114.40p 114.40p 114.40p 106170
03/10/2001 110.30p 110.30p 110.30p 110.30p 391940
02/10/2001 110.20p 110.20p 110.20p 110.20p 312210
01/10/2001 109.20p 109.20p 109.20p 109.20p 177210
28/09/2001 107.80p 107.80p 107.80p 107.80p 1062730
27/09/2001 105.30p 105.30p 105.30p 105.30p 282530
26/09/2001 104.50p 104.50p 104.50p 104.50p 258590
25/09/2001 104.40p 104.40p 104.40p 104.40p 2296770
24/09/2001 104.40p 104.40p 104.40p 104.40p 642480
21/09/2001 104.70p 104.70p 104.70p 104.70p 285405
20/09/2001 107.70p 107.70p 107.70p 107.70p 135350
19/09/2001 110.40p 110.40p 110.40p 110.40p 49790
18/09/2001 111.90p 111.90p 111.90p 111.90p 570650
17/09/2001 112.00p 112.00p 112.00p 112.00p 64130
14/09/2001 112.30p 112.30p 112.30p 112.30p 255045
13/09/2001 113.10p 113.10p 113.10p 113.10p 109840
12/09/2001 112.90p 112.90p 112.90p 112.90p 468620
11/09/2001 115.10p 115.10p 115.10p 115.10p 236210
10/09/2001 117.10p 117.10p 117.10p 117.10p 464165
07/09/2001 119.50p 119.50p 119.50p 119.50p 378335
06/09/2001 121.20p 121.20p 121.20p 121.20p 146105
05/09/2001 122.70p 122.70p 122.70p 122.70p 381665
04/09/2001 122.90p 122.90p 122.90p 122.90p 643560
03/09/2001 122.60p 122.60p 122.60p 122.60p 141060
31/08/2001 123.30p 123.30p 123.30p 123.30p 141095
30/08/2001 123.40p 123.40p 123.40p 123.40p 258400
29/08/2001 123.50p 123.50p 123.50p 123.50p 887110
28/08/2001 124.50p 124.50p 124.50p 124.50p 234855
27/08/2001 124.50p 124.50p 124.50p 124.50p 0
24/08/2001 124.50p 124.50p 124.50p 124.50p 845595
23/08/2001 124.40p 124.40p 124.40p 124.40p 283545
22/08/2001 124.40p 124.40p 124.40p 124.40p 314800
21/08/2001 124.50p 124.50p 124.50p 124.50p 243625
20/08/2001 124.50p 124.50p 124.50p 124.50p 108300
17/08/2001 124.60p 124.60p 124.60p 124.60p 66390
16/08/2001 125.20p 125.20p 125.20p 125.20p 152965
15/08/2001 125.80p 125.80p 125.80p 125.80p 246710
14/08/2001 125.90p 125.90p 125.90p 125.90p 127805
13/08/2001 125.50p 125.50p 125.50p 125.50p 139905
10/08/2001 125.50p 125.50p 125.50p 125.50p 1304425
09/08/2001 125.30p 125.30p 125.30p 125.30p 169090
08/08/2001 126.30p 126.30p 126.30p 126.30p 239710
07/08/2001 126.10p 126.10p 126.10p 126.10p 100305
06/08/2001 126.10p 126.10p 126.10p 126.10p 170555
03/08/2001 126.10p 126.10p 126.10p 126.10p 121755
02/08/2001 126.10p 126.10p 126.10p 126.10p 104675
01/08/2001 124.60p 124.60p 124.60p 124.60p 293160
31/07/2001 122.70p 122.70p 122.70p 122.70p 143855
30/07/2001 122.00p 122.00p 122.00p 122.00p 157325
27/07/2001 122.00p 122.00p 122.00p 122.00p 121215
26/07/2001 122.00p 122.00p 122.00p 122.00p 339975
25/07/2001 122.00p 122.00p 122.00p 122.00p 199840
24/07/2001 122.00p 122.00p 122.00p 122.00p 1373990
23/07/2001 122.00p 122.00p 122.00p 122.00p 192930
20/07/2001 121.80p 121.80p 121.80p 121.80p 95280
19/07/2001 122.10p 122.10p 122.10p 122.10p 107655
18/07/2001 122.10p 122.10p 122.10p 122.10p 473380
17/07/2001 122.40p 122.40p 122.40p 122.40p 116045
16/07/2001 124.10p 124.10p 124.10p 124.10p 72240
13/07/2001 124.10p 124.10p 124.10p 124.10p 304280
12/07/2001 124.70p 124.70p 124.70p 124.70p 777870
11/07/2001 124.90p 124.90p 124.90p 124.90p 306475
10/07/2001 125.50p 125.50p 125.50p 125.50p 143610
09/07/2001 125.60p 125.60p 125.60p 125.60p 376735
06/07/2001 126.40p 126.40p 126.40p 126.40p 243130
05/07/2001 126.90p 126.90p 126.90p 126.90p 207420
04/07/2001 127.80p 127.80p 127.80p 127.80p 180315
03/07/2001 128.20p 128.20p 128.20p 128.20p 138465
02/07/2001 127.90p 127.90p 127.90p 127.90p 128385
29/06/2001 127.50p 127.50p 127.50p 127.50p 91765
28/06/2001 127.60p 127.60p 127.60p 127.60p 113365
27/06/2001 127.40p 127.40p 127.40p 127.40p 190075
26/06/2001 127.20p 127.20p 127.20p 127.20p 286705
25/06/2001 127.70p 127.70p 127.70p 127.70p 98570
22/06/2001 127.70p 127.70p 127.70p 127.70p 154905
21/06/2001 127.70p 127.70p 127.70p 127.70p 163465
20/06/2001 127.70p 127.70p 127.70p 127.70p 150390
19/06/2001 128.70p 128.70p 128.70p 128.70p 221350
18/06/2001 128.70p 128.70p 128.70p 128.70p 96200
15/06/2001 130.20p 130.20p 130.20p 130.20p 410305

*Close Price adjusted for both dividends and splits